9036 東部ネットワーク(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-25	876	877	875	875	1,200	875
2007-12-20	837	844	837	844	2,000	844
2007-12-19	832	832	832	832	100	832
2007-12-14	850	851	850	851	3,300	851
2007-12-10	841	842	841	841	400	841
2007-12-07	849	850	843	843	1,200	843
2007-12-05	888	889	843	843	3,000	843
2007-11-30	847	847	847	847	100	847
2007-11-28	850	850	823	824	700	824
2007-11-27	843	847	843	847	900	847
2007-11-26	850	851	850	851	700	851
2007-11-22	810	811	810	811	300	811
2007-11-20	819	820	816	816	3,100	816
2007-11-19	816	817	816	817	700	817
2007-11-15	858	859	858	859	900	859
2007-11-14	824	824	824	824	300	824
2007-11-13	825	825	815	815	500	815
2007-11-12	815	816	815	815	1,300	815
2007-11-09	822	824	822	823	600	823
2007-11-05	844	844	844	844	1,700	844
2007-11-02	843	844	843	843	2,100	843
2007-10-30	842	844	842	844	500	844
2007-10-29	841	841	841	841	200	841
2007-10-26	841	841	841	841	300	841
2007-10-25	840	841	834	841	1,100	841
2007-10-24	840	841	840	841	700	841
2007-10-23	830	830	830	830	100	830
2007-10-22	809	850	809	847	3,400	847
2007-10-19	800	810	800	809	300	809
2007-10-18	820	820	789	789	2,900	789
2007-10-16	836	845	835	845	500	845
2007-10-15	845	847	836	836	1,500	836
2007-10-11	835	847	835	845	1,400	845
2007-10-10	829	835	829	835	2,700	835
2007-10-09	834	835	829	829	600	829
2007-10-05	835	835	835	835	100	835
2007-10-04	840	840	835	835	1,700	835
2007-10-03	835	846	835	840	2,100	840
2007-10-02	834	835	834	835	3,200	835
2007-09-28	845	845	820	830	3,100	830
2007-09-27	837	850	836	845	4,200	845
2007-09-26	836	836	835	835	400	835
2007-09-25	848	849	840	843	1,100	843
2007-09-21	800	810	800	810	6,900	810
2007-09-20	806	806	800	800	3,000	800
2007-09-19	808	809	806	806	1,500	806
2007-09-18	820	820	809	810	2,200	810
2007-09-14	819	820	819	820	1,400	820
2007-09-13	805	806	805	806	700	806
2007-09-12	819	820	801	806	1,500	806
2007-09-11	823	824	815	819	2,700	819
2007-09-10	850	850	824	824	500	824
2007-09-07	850	850	850	850	300	850
2007-09-06	850	850	850	850	200	850
2007-09-04	865	866	865	866	2,200	866
2007-08-30	849	860	848	850	2,900	850
2007-08-29	830	849	830	848	900	848
2007-08-27	855	855	849	850	1,100	850
2007-08-24	850	850	845	845	5,700	845
2007-08-23	840	844	840	844	400	844
2007-08-22	832	833	832	833	400	833
2007-08-21	832	840	832	837	1,900	837
2007-08-20	815	830	815	830	6,700	830
2007-08-17	815	820	809	810	3,300	810
2007-08-16	830	850	810	844	8,000	844
2007-08-15	889	890	860	861	5,100	861
2007-08-14	872	880	872	879	1,700	879
2007-08-13	902	915	871	880	3,100	880
2007-08-10	916	916	915	915	200	915
2007-08-09	900	910	900	910	1,700	910
2007-08-07	905	905	905	905	5,000	905
2007-08-06	910	910	910	910	600	910
2007-08-03	910	910	910	910	1,000	910
2007-08-02	907	907	900	900	1,600	900
2007-08-01	930	931	905	912	2,200	912
2007-07-30	948	950	900	950	5,500	950
2007-07-27	940	968	935	949	28,000	949
2007-07-25	930	949	930	949	2,900	949
2007-07-24	940	940	935	935	800	935
2007-07-23	940	940	935	935	2,400	935
2007-07-20	939	940	939	940	300	940
2007-07-19	940	940	940	940	200	940
2007-07-18	940	940	940	940	200	940
2007-07-13	959	960	959	960	700	960
2007-07-12	941	941	941	941	100	941
2007-07-11	945	946	941	941	2,100	941
2007-07-10	974	975	946	946	3,000	946
2007-07-06	990	991	972	975	1,000	975
2007-07-05	1,000	1,000	1,000	1,000	200	1,000
2007-07-04	1,037	1,038	1,003	1,003	1,500	1,003
2007-07-03	1,042	1,044	1,040	1,040	2,500	1,040
2007-07-02	1,030	1,031	1,010	1,030	6,800	1,030
2007-06-29	1,000	1,010	990	1,000	3,400	1,000
2007-06-28	960	1,045	960	1,000	25,000	1,000
2007-06-27	960	960	960	960	400	960
2007-06-26	955	955	955	955	1,700	955
2007-06-25	960	985	955	955	1,300	955
2007-06-22	954	955	954	955	300	955
2007-06-21	950	950	950	950	200	950
2007-06-20	950	951	950	951	200	951
2007-06-19	950	951	950	951	200	951
2007-06-18	950	955	950	951	600	951
2007-06-15	980	985	950	950	5,200	950
2007-06-14	939	985	938	978	6,700	978
2007-06-13	939	939	935	938	400	938
2007-06-12	934	935	930	935	7,800	935
2007-06-11	930	931	930	930	14,200	930
2007-06-08	930	930	930	930	1,500	930
2007-06-07	930	930	930	930	100	930
2007-06-06	938	938	930	930	400	930
2007-06-05	931	938	930	938	2,600	938
2007-06-04	937	938	930	930	2,400	930
2007-06-01	930	939	930	938	3,400	938
2007-05-31	930	935	930	930	400	930
2007-05-30	925	931	925	925	5,000	925
2007-05-29	939	939	938	938	400	938
2007-05-28	930	939	930	937	1,300	937
2007-05-25	930	930	930	930	600	930
2007-05-24	930	931	930	930	2,500	930
2007-05-22	930	931	930	931	2,800	931
2007-05-21	930	930	930	930	2,400	930
2007-05-18	931	932	925	930	5,800	930
2007-05-16	932	933	932	932	400	932
2007-05-15	949	950	932	935	1,500	935
2007-05-11	945	945	944	944	400	944
2007-05-10	930	945	930	943	1,000	943
2007-05-09	931	932	931	932	400	932
2007-05-08	935	935	930	931	400	931
2007-05-07	943	944	940	941	1,000	941
2007-05-02	930	950	930	944	400	944
2007-05-01	939	945	930	930	2,200	930
2007-04-27	939	945	939	940	2,200	940
2007-04-26	938	945	938	945	3,400	945
2007-04-25	930	931	930	931	200	931
2007-04-24	938	940	930	939	1,200	939
2007-04-23	940	940	929	930	600	930
2007-04-19	935	935	925	930	2,700	930
2007-04-18	930	930	930	930	300	930
2007-04-17	930	940	926	930	3,400	930
2007-04-16	940	941	929	930	1,000	930
2007-04-13	944	950	930	945	2,400	945
2007-04-12	928	933	927	930	3,500	930
2007-04-11	929	929	929	929	100	929
2007-04-10	920	930	919	929	9,400	929
2007-04-09	915	920	915	916	1,100	916
2007-04-06	919	920	910	912	5,900	912
2007-04-05	925	925	920	924	2,000	924
2007-04-04	920	920	914	914	1,000	914
2007-04-02	920	920	920	920	600	920
2007-03-30	930	938	920	920	2,000	920
2007-03-29	911	912	910	910	3,600	910
2007-03-27	930	930	921	921	200	921
2007-03-26	920	951	920	950	6,000	950
2007-03-23	910	915	910	915	61,600	915
2007-03-22	911	912	909	910	71,800	910
2007-03-20	910	920	910	915	12,200	915
2007-03-19	915	915	910	915	2,400	915
2007-03-16	910	910	909	910	6,600	910
2007-03-15	907	920	907	910	5,200	910
2007-03-14	915	915	905	908	4,900	908
2007-03-13	910	915	907	915	2,700	915
2007-03-12	905	907	905	907	800	907
2007-03-09	905	914	905	906	900	906
2007-03-08	905	909	905	906	1,300	906
2007-03-07	910	910	905	905	3,600	905
2007-03-06	904	910	904	905	4,600	905
2007-03-05	910	911	905	910	4,600	910
2007-03-02	922	922	910	910	600	910
2007-03-01	920	920	920	920	2,200	920
2007-02-28	916	917	903	906	3,000	906
2007-02-27	929	930	919	919	4,000	919
2007-02-26	930	935	927	930	4,900	930
2007-02-23	906	925	906	920	2,600	920
2007-02-22	905	930	905	920	2,400	920
2007-02-21	906	910	906	910	1,000	910
2007-02-20	915	920	910	910	6,400	910
2007-02-19	911	925	911	915	1,800	915
2007-02-16	906	907	905	906	400	906
2007-02-15	905	920	905	915	7,400	915
2007-02-14	905	907	905	907	200	907
2007-02-13	904	905	904	905	2,200	905
2007-02-09	905	905	905	905	3,500	905
2007-02-08	906	907	900	905	19,800	905
2007-02-07	907	910	906	907	800	907
2007-02-06	929	930	910	910	2,600	910
2007-02-05	925	925	911	915	800	915
2007-02-01	905	910	905	910	400	910
2007-01-31	935	935	895	903	46,500	903
2007-01-30	925	930	920	930	35,600	930
2007-01-29	931	954	922	929	2,600	929
2007-01-26	924	931	924	926	2,000	926
2007-01-25	930	930	925	925	4,000	925
2007-01-24	930	933	930	931	4,000	931
2007-01-23	925	925	921	923	1,800	923
2007-01-22	925	930	923	924	8,600	924
2007-01-19	920	930	916	925	3,600	925
2007-01-18	920	920	917	920	2,200	920
2007-01-17	910	927	910	915	1,400	915
2007-01-16	900	910	900	910	1,500	910
2007-01-15	940	941	885	900	26,700	900
2007-01-12	929	930	928	929	600	929
2007-01-11	928	930	928	930	200	930
2007-01-10	940	950	928	928	6,000	928
2007-01-09	935	950	930	950	4,700	950
2007-01-05	929	935	929	934	1,800	934
2007-01-04	928	930	920	929	3,300	929

分割・併合履歴：なし